Public Storage - PSA-PP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16.44	16.33	16.33	16.44	16.24	36,972
August 14, 2025	16.32	16.36	16.36	16.42	16.29	20,657
August 13, 2025	16.44	16.41	16.41	16.44	16.35	33,522
August 12, 2025	16.23	16.35	16.35	16.37	16.23	27,118
August 11, 2025	16.28	16.3	16.3	16.3	16.21	35,788
August 08, 2025	16.17	16.26	16.26	16.29	16.12	32,308
August 07, 2025	16.34	16.17	16.17	16.41	16.13	39,793
August 06, 2025	16.32	16.27	16.27	16.42	16.14	55,134
August 05, 2025	16.38	16.42	16.42	16.43	16.28	28,552
August 04, 2025	16.3	16.38	16.38	16.46	16.2	36,000
August 01, 2025	16.34	16.26	16.26	16.4	16.14	37,160
July 31, 2025	16.03	16.36	16.36	16.42	16.03	255,773
July 30, 2025	16.02	16.06	16.06	16.11	15.91	67,758
July 29, 2025	15.94	16.01	16.01	16.03	15.92	59,309
July 28, 2025	15.92	15.92	15.92	15.93	15.83	32,858
July 25, 2025	15.91	15.93	15.93	15.96	15.83	49,296
July 24, 2025	15.82	15.83	15.83	15.87	15.73	46,830
July 23, 2025	15.9	15.82	15.82	15.9	15.74	39,255
July 22, 2025	15.96	15.9	15.9	16.01	15.86	36,185
July 21, 2025	15.96	16.04	16.04	16.08	15.89	77,483
July 18, 2025	16.06	15.95	15.95	16.06	15.88	22,956
July 17, 2025	15.76	16.01	16.01	16.04	15.73	53,006
July 16, 2025	15.89	15.77	15.77	15.96	15.72	60,815
July 15, 2025	16.08	15.85	15.85	16.12	15.8	46,179
July 14, 2025	16.12	16.02	16.02	16.15	15.93	52,127
July 11, 2025	16.18	16.13	16.13	16.18	16.03	36,582
July 10, 2025	16.07	16.19	16.19	16.19	16.07	20,851
July 09, 2025	16.06	16.06	16.06	16.13	16	43,730
July 08, 2025	15.99	16.01	16.01	16.03	15.87	73,337
July 07, 2025	16.01	15.95	15.95	16.04	15.88	57,118
July 03, 2025	15.97	16.04	16.04	16.1	15.96	58,776
July 02, 2025	15.92	15.99	15.99	16.01	15.8	113,705
July 01, 2025	15.76	15.92	15.92	15.98	15.74	69,754
June 30, 2025	15.9	15.76	15.76	16.06	15.72	174,790
June 27, 2025	16.04	15.86	15.86	16.08	15.85	129,652
June 26, 2025	15.91	16.01	16.01	16.02	15.84	29,836
June 25, 2025	15.83	15.88	15.88	15.94	15.77	48,130
June 24, 2025	15.74	15.83	15.83	15.85	15.73	31,713
June 23, 2025	15.67	15.66	15.66	15.76	15.63	45,060
June 20, 2025	15.64	15.66	15.66	15.77	15.6	39,349
June 18, 2025	15.7	15.61	15.61	15.7	15.61	27,734
June 17, 2025	15.58	15.67	15.67	15.74	15.55	53,690
June 16, 2025	15.75	15.56	15.56	15.79	15.52	98,223
June 13, 2025	15.74	15.7	15.7	15.74	15.56	105,917
June 12, 2025	15.77	15.74	15.74	15.83	15.7	58,427
June 11, 2025	16.03	16	16	16.14	16	47,458
June 10, 2025	15.98	16.02	16.02	16.02	15.92	33,707
June 09, 2025	15.91	15.94	15.94	16.02	15.89	55,782
June 06, 2025	15.99	15.95	15.95	16	15.92	73,289
June 05, 2025	15.94	16	16	16.02	15.94	59,349
June 04, 2025	15.99	15.96	15.96	16.04	15.94	55,497
June 03, 2025	15.87	15.96	15.96	15.97	15.85	98,152
June 02, 2025	15.95	15.85	15.85	15.95	15.82	29,520
May 30, 2025	15.9	15.95	15.95	15.96	15.88	128,556
May 29, 2025	15.92	15.9	15.9	15.95	15.87	63,424
May 28, 2025	15.95	15.89	15.89	15.95	15.86	40,358
May 27, 2025	15.98	15.95	15.95	16.09	15.89	104,546
May 23, 2025	15.86	15.85	15.85	15.91	15.77	92,866
May 22, 2025	15.84	15.87	15.87	15.93	15.82	30,245
May 21, 2025	16.07	15.83	15.83	16.07	15.81	40,535

Public Storage (PSA-PP) NYSE